ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705C00014000 | 2024-06-12 9:49AM EDT | 14.00 | 4.54 | 5.40 | 8.00 | 0.00 | - | 1 | 3,512 | 248.24% |
| ZIM240705C00016000 | 2024-06-11 11:06AM EDT | 16.00 | 2.05 | 3.10 | 6.00 | 0.00 | - | 2 | 60 | 170.70% |
| ZIM240705C00017000 | 2024-06-17 10:08AM EDT | 17.00 | 2.31 | 2.74 | 4.50 | 0.00 | - | 1 | 9 | 147.46% |
| ZIM240705C00017500 | 2024-06-12 11:13AM EDT | 17.50 | 2.03 | 2.15 | 3.85 | 0.00 | - | 10 | 17 | 123.05% |
| ZIM240705C00018000 | 2024-06-21 10:09AM EDT | 18.00 | 2.30 | 1.94 | 4.60 | -0.32 | -12.21% | 2 | 10 | 166.80% |
| ZIM240705C00018500 | 2024-06-21 2:16PM EDT | 18.50 | 1.79 | 1.64 | 2.07 | -0.55 | -23.50% | 13 | 22 | 83.20% |
| ZIM240705C00019000 | 2024-06-21 10:22AM EDT | 19.00 | 1.73 | 1.36 | 2.60 | -0.30 | -14.78% | 1 | 15 | 112.50% |
| ZIM240705C00019500 | 2024-06-21 12:03PM EDT | 19.50 | 1.35 | 1.11 | 1.60 | -0.15 | -10.00% | 1 | 221 | 86.91% |
| ZIM240705C00020000 | 2024-06-21 3:47PM EDT | 20.00 | 1.12 | 0.88 | 1.26 | -0.04 | -3.45% | 31 | 163 | 83.01% |
| ZIM240705C00020500 | 2024-06-20 11:43AM EDT | 20.50 | 1.33 | 0.67 | 1.75 | 0.00 | - | 9 | 132 | 106.06% |
| ZIM240705C00021000 | 2024-06-21 1:30PM EDT | 21.00 | 0.66 | 0.54 | 1.22 | -0.23 | -25.84% | 217 | 233 | 95.31% |
| ZIM240705C00021500 | 2024-06-20 1:13PM EDT | 21.50 | 0.72 | 0.43 | 0.59 | 0.00 | - | 188 | 139 | 78.71% |
| ZIM240705C00022000 | 2024-06-21 3:41PM EDT | 22.00 | 0.45 | 0.31 | 1.69 | -0.23 | -33.82% | 25 | 306 | 125.00% |
| ZIM240705C00022500 | 2024-06-20 1:08PM EDT | 22.50 | 0.42 | 0.25 | 0.39 | 0.00 | - | 222 | 274 | 80.08% |
| ZIM240705C00023000 | 2024-06-21 2:55PM EDT | 23.00 | 0.28 | 0.00 | 0.36 | -0.22 | -44.00% | 10 | 103 | 72.46% |
| ZIM240705C00023500 | 2024-06-20 11:55AM EDT | 23.50 | 0.40 | 0.15 | 0.29 | 0.00 | - | 9 | 15 | 83.98% |
| ZIM240705C00024000 | 2024-06-20 11:38AM EDT | 24.00 | 0.36 | 0.00 | 0.26 | 0.00 | - | 4 | 111 | 78.32% |
| ZIM240705C00025000 | 2024-06-18 9:32AM EDT | 25.00 | 0.13 | 0.12 | 0.20 | 0.00 | - | 1 | 94 | 94.34% |
| ZIM240705C00026000 | 2024-06-20 12:24PM EDT | 26.00 | 0.12 | 0.00 | 2.50 | 0.00 | - | 4 | 1 | 209.86% |
| ZIM240705C00028000 | 2024-06-05 3:34PM EDT | 28.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | - | 1 | 219.92% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705P00014000 | 2024-06-18 10:23AM EDT | 14.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 20 | 32 | 382.23% |
| ZIM240705P00014500 | 2024-06-14 2:38PM EDT | 14.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 360.74% |
| ZIM240705P00015000 | 2024-06-18 12:14PM EDT | 15.00 | 0.21 | 0.01 | 0.43 | 0.00 | - | 3 | 12 | 119.92% |
| ZIM240705P00015500 | 2024-06-18 1:24PM EDT | 15.50 | 0.82 | 0.00 | 4.50 | 0.00 | - | 1 | 33 | 306.84% |
| ZIM240705P00016000 | 2024-06-20 12:05PM EDT | 16.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 300.10% |
| ZIM240705P00016500 | 2024-06-20 2:42PM EDT | 16.50 | 0.41 | 0.00 | 4.05 | 0.00 | - | 1 | 32 | 250.39% |
| ZIM240705P00017000 | 2024-06-21 12:42PM EDT | 17.00 | 0.19 | 0.01 | 1.45 | -0.04 | -17.39% | 38 | 846 | 126.95% |
| ZIM240705P00017500 | 2024-06-20 9:52AM EDT | 17.50 | 0.32 | 0.26 | 0.83 | 0.00 | - | 9 | 94 | 97.27% |
| ZIM240705P00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.40 | 0.34 | 2.03 | 0.00 | - | 6 | 228 | 134.28% |
| ZIM240705P00018500 | 2024-06-20 2:54PM EDT | 18.50 | 0.47 | 0.53 | 2.21 | 0.00 | - | 11 | 95 | 131.93% |
| ZIM240705P00019000 | 2024-06-20 2:54PM EDT | 19.00 | 0.64 | 0.73 | 0.85 | 0.00 | - | 10 | 116 | 74.61% |
| ZIM240705P00019500 | 2024-06-21 10:51AM EDT | 19.50 | 0.92 | 0.50 | 1.64 | -0.03 | -3.16% | 6 | 75 | 77.64% |
| ZIM240705P00020000 | 2024-06-20 3:22PM EDT | 20.00 | 1.14 | 1.00 | 1.30 | 0.00 | - | 107 | 123 | 64.65% |
| ZIM240705P00020500 | 2024-06-20 2:40PM EDT | 20.50 | 1.26 | 0.80 | 3.20 | 0.00 | - | 10 | 35 | 101.95% |
| ZIM240705P00021000 | 2024-06-20 1:15PM EDT | 21.00 | 1.67 | 1.43 | 2.82 | 0.00 | - | 94 | 622 | 87.89% |
| ZIM240705P00021500 | 2024-06-20 12:25PM EDT | 21.50 | 1.85 | 1.70 | 2.54 | 0.00 | - | 2 | 23 | 58.98% |
| ZIM240705P00022000 | 2024-06-20 10:01AM EDT | 22.00 | 2.46 | 1.90 | 4.45 | 0.00 | - | 1 | 20 | 112.31% |
| ZIM240705P00022500 | 2024-06-07 12:11PM EDT | 22.50 | 3.70 | 2.30 | 3.40 | 0.00 | - | 360 | 204 | 100.10% |
| ZIM240705P00023500 | 2024-05-28 9:59AM EDT | 23.50 | 3.25 | 3.20 | 4.65 | 0.00 | - | 2 | 2 | 63.28% |
| ZIM240705P00024000 | 2024-05-31 3:05PM EDT | 24.00 | 2.68 | 3.70 | 7.00 | 0.00 | - | 4 | 4 | 160.55% |
| ZIM240705P00025000 | 2024-06-06 9:41AM EDT | 25.00 | 4.70 | 4.00 | 8.00 | 0.00 | - | - | 1 | 146.88% |
© 2024 Yahoo. All rights reserved.